| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2000 | HKD | 5.36 | 5.36 | 5.04 | 5.04 | 84 | -0.24 (-4.55%) | 3,495 |
| 5 Jul 2000 | HKD | 5.4 | 5.44 | 5.16 | 5.28 | 88 | +0.04 (+0.76%) | 19,882 |
| 4 Jul 2000 | HKD | 5.56 | 5.56 | 5.2 | 5.24 | 87.3333 | -0.24 (-4.38%) | 8,482 |
| 3 Jul 2000 | HKD | 5.32 | 5.56 | 5.32 | 5.48 | 91.3333 | +0.24 (+4.58%) | 33,148 |
| 30 Jun 2000 | HKD | 5 | 5.24 | 5 | 5.24 | 87.3333 | +0.12 (+2.34%) | 10,359 |
| 29 Jun 2000 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 85.3333 | -0.04 (-0.78%) | 1,480 |
| 28 Jun 2000 | HKD | 5.16 | 5.16 | 5.04 | 5.16 | 86 | -0.24 (-4.44%) | 21,191 |
| 27 Jun 2000 | HKD | 5.52 | 5.52 | 5.16 | 5.4 | 90 | -0.28 (-4.93%) | 148,730 |
| 26 Jun 2000 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 94.6667 | 0.0 (0.0%) | 2,960 |
| 23 Jun 2000 | HKD | 5.68 | 5.68 | 5.6 | 5.68 | 94.6667 | 0.0 (0.0%) | 7,167 |
| 22 Jun 2000 | HKD | 5.8 | 5.92 | 5.6 | 5.68 | 94.6667 | 0.0 (0.0%) | 26,827 |
| 21 Jun 2000 | HKD | 5.84 | 5.88 | 5.68 | 5.68 | 94.6667 | -0.2 (-3.40%) | 26,472 |
| 20 Jun 2000 | HKD | 5.84 | 6.04 | 5.8 | 5.88 | 98 | -0.12 (-2%) | 9,863 |
| 19 Jun 2000 | HKD | 6.04 | 6.04 | 5.96 | 6 | 100 | -0.2 (-3.23%) | 9,092 |
| 16 Jun 2000 | HKD | 5.6 | 6.24 | 5.6 | 6.2 | 103.3333 | +0.64 (+11.51%) | 190,121 |
| 15 Jun 2000 | HKD | 4.96 | 5.56 | 4.84 | 5.56 | 92.6667 | +0.56 (+11.20%) | 169,751 |
| 14 Jun 2000 | HKD | 4.92 | 5 | 4.92 | 5 | 83.3333 | +0.04 (+0.81%) | 15,714 |
| 13 Jun 2000 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 82.6667 | 0.0 (0.0%) | 1,953 |
| 12 Jun 2000 | HKD | 4.96 | 4.96 | 4.96 | 4.96 | 82.6667 | 0.0 (0.0%) | 0 |
| 9 Jun 2000 | HKD | 4.92 | 4.96 | 4.68 | 4.96 | 82.6667 | 0.0 (0.0%) | 305,470 |
| 8 Jun 2000 | HKD | 4.88 | 4.96 | 4.88 | 4.96 | 82.6667 | +0.08 (+1.64%) | 8,675 |
| 7 Jun 2000 | HKD | 4.92 | 4.92 | 4.88 | 4.88 | 81.3333 | -0.04 (-0.81%) | 5,457 |
| 6 Jun 2000 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 82 | 0.0 (0.0%) | 0 |
| 5 Jun 2000 | HKD | 4.84 | 4.92 | 4.84 | 4.92 | 82 | 0.0 (0.0%) | 2,986 |
| 2 Jun 2000 | HKD | 4.8 | 4.96 | 4.8 | 4.92 | 82 | +0.08 (+1.65%) | 27,170 |
| 1 Jun 2000 | HKD | 4.76 | 4.84 | 4.76 | 4.84 | 80.6667 | +0.04 (+0.83%) | 21,310 |
| 31 May 2000 | HKD | 4.84 | 4.84 | 4.76 | 4.8 | 80 | +0.08 (+1.69%) | 23,372 |
| 30 May 2000 | HKD | 4.72 | 4.76 | 4.72 | 4.72 | 78.6667 | -0.04 (-0.84%) | 42,100 |
| 29 May 2000 | HKD | 4.76 | 4.88 | 4.72 | 4.76 | 79.3333 | -0.16 (-3.25%) | 186,241 |
| 26 May 2000 | HKD | 4.84 | 5.04 | 4.76 | 4.92 | 82 | 0.0 (0.0%) | 81,729 |
